Skip to main content

I-On Digital Corp (OP: IONI )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.1751 0.1751 0.1751 0.1751 2,500 +0.01(+7.75%)
Sep 29, 2021 0.1556 0.1625 0.1556 0.1625 396 +0.00(+1.50%)
Sep 28, 2021 0.1600 0.1850 0.1600 0.1601 17,728 +0.00(+0.06%)
Sep 27, 2021 0.1600 0.1600 0.1520 0.1600 16,401 -0.03(-14.71%)
Sep 23, 2021 0.1876 0.1876 0.1876 25 +0.00(+0.00%)
Sep 22, 2021 0.1876 0.1876 0.1876 0.1876 250 +0.03(+17.62%)
Sep 21, 2021 0.1625 0.1625 0.1595 0.1595 6,000 +0.00(+2.90%)
Sep 20, 2021 0.1770 0.1770 0.1550 0.1550 37,272 -0.02(-11.43%)
Sep 17, 2021 0.1750 0.1750 0.1750 0.1750 1,660 +0.00(+2.94%)
Sep 15, 2021 0.1700 0.1700 0.1700 0 -0.01(-6.08%)
Sep 13, 2021 0.1810 0.1810 0.1810 10 -0.01(-5.24%)
Sep 10, 2021 0.2050 0.2050 0.1910 0.1910 12,895 -0.01(-4.98%)
Sep 09, 2021 0.2050 0.2050 0.2000 0.2010 38,973 -0.00(-1.95%)
Sep 08, 2021 0.2000 0.2299 0.1850 0.2050 134,247 +0.03(+20.59%)
Sep 07, 2021 0.1660 0.1798 0.1660 0.1700 4,062 -0.01(-5.45%)
Sep 03, 2021 0.1840 0.1850 0.1710 0.1798 16,480 +0.02(+11.68%)
Sep 02, 2021 0.1600 0.1800 0.1600 0.1610 19,952 -0.02(-10.56%)
Sep 01, 2021 0.1560 0.1800 0.1560 0.1800 44,315 +0.01(+2.86%)
Aug 31, 2021 0.1750 0.1750 0.1750 0.1750 3,510 +0.02(+12.90%)
Aug 30, 2021 0.1550 0.1550 0.1550 0.1550 1,600 +0.01(+3.33%)
Aug 27, 2021 0.1550 0.1550 0.1500 0.1500 8,097 +0.00(+0.00%)
Aug 26, 2021 0.1670 0.1675 0.1500 0.1500 29,448 -0.02(-9.09%)
Aug 25, 2021 0.1650 0.1650 0.1650 0.1650 700 +0.00(+0.00%)
Aug 24, 2021 0.1650 0.1650 0.1650 0.1650 507 -0.00(-2.37%)
Aug 23, 2021 0.1690 0.1690 0.1690 0.1690 5,059 +0.00(+0.00%)
Aug 20, 2021 0.1690 0.1690 0.1690 0.1690 5,000 +0.01(+7.44%)
Aug 19, 2021 0.1600 0.1600 0.1549 0.1573 7,864 -0.01(-7.47%)
Aug 17, 2021 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Aug 16, 2021 0.1700 0.1730 0.1650 0.1730 11,827 +0.01(+4.85%)
Aug 13, 2021 0.2000 0.2200 0.1500 0.1650 233,295 +0.02(+10.00%)
Aug 11, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 10, 2021 0.1550 0.1550 0.1550 0.1550 2,300 +0.01(+9.15%)
Aug 09, 2021 0.1420 0.1420 0.1420 0.1420 250 -0.01(-8.39%)
Aug 06, 2021 0.1450 0.1550 0.1450 0.1550 25,947 +0.01(+3.33%)
Aug 05, 2021 0.1400 0.1500 0.1400 0.1500 18,161 -0.02(-11.76%)
Aug 04, 2021 0.1650 0.1700 0.1300 0.1700 104,097 +0.01(+9.32%)
Aug 02, 2021 0.1555 0.1555 0.1555 1 -0.00(-2.87%)
Jul 30, 2021 0.1750 0.1800 0.1520 0.1601 92,271 -0.01(-5.93%)
Jul 29, 2021 0.1870 0.1870 0.1702 0.1702 28,297 -0.01(-5.44%)
Jul 28, 2021 0.1800 0.1800 0.1800 0.1800 730 +0.01(+5.88%)
Jul 27, 2021 0.1700 0.2050 0.1700 0.1700 37,394 -0.01(-5.56%)
Jul 26, 2021 0.2049 0.2050 0.1800 0.1800 7,170 -0.03(-14.29%)
Jul 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 20, 2021 0.1700 0.2000 0.1700 0.2000 6,020 +0.03(+17.65%)
Jul 19, 2021 0.1700 0.1700 0.1531 0.1700 23,741 -0.01(-2.91%)
Jul 16, 2021 0.1850 0.1850 0.1750 0.1751 20,687 -0.01(-2.78%)
Jul 15, 2021 0.1801 0.1801 0.1801 0.1801 2,100 -0.01(-5.21%)
Jul 14, 2021 0.1701 0.2000 0.1701 0.1900 25,850 +0.01(+5.44%)
Jul 13, 2021 0.1701 0.2051 0.1701 0.1802 2,520 +0.02(+11.23%)
Jul 12, 2021 0.1682 0.1682 0.1620 0.1620 4,698 -0.02(-8.99%)
Jul 09, 2021 0.1700 0.1780 0.1520 0.1780 136,260 +0.01(+4.71%)
Jul 08, 2021 0.1751 0.2140 0.1700 0.1700 17,256 -0.02(-12.82%)
Jul 07, 2021 0.1950 0.1950 0.1950 0.1950 2,110 +0.03(+18.18%)
Jul 06, 2021 0.1950 0.1950 0.1620 0.1650 19,694 -0.03(-15.73%)
Jul 02, 2021 0.2140 0.2140 0.1958 0.1958 2,650 -0.02(-11.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.